拍板:470.00
認購期權範圍2024年4月26日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00470000 | 2024-04-22 11:42AM EDT | 2024-04-26 | 315.00 | 325.40 | 328.65 | 0.00 | - | 1 | 2 | 232.62% |
| NVDA240503C00470000 | 2024-04-19 2:40PM EDT | 2024-05-03 | 308.15 | 326.05 | 329.10 | 0.00 | - | 9 | 9 | 147.36% |
| NVDA240510C00470000 | 2024-04-16 10:17AM EDT | 2024-05-10 | 408.81 | 326.15 | 330.15 | 0.00 | - | - | 1 | 122.51% |
| NVDA240517C00470000 | 2024-04-23 10:48AM EDT | 2024-05-17 | 355.05 | 327.50 | 330.20 | 0.00 | - | 6 | 440 | 110.35% |
| NVDA240524C00470000 | 2024-04-16 10:14AM EDT | 2024-05-24 | 409.74 | 327.25 | 332.30 | 0.00 | - | - | 2 | 103.77% |
| NVDA240531C00470000 | 2024-04-19 11:58AM EDT | 2024-05-31 | 348.00 | 327.70 | 333.00 | 0.00 | - | 2 | 4 | 96.94% |
| NVDA240621C00470000 | 2024-04-24 2:38PM EDT | 2024-06-21 | 335.00 | 331.25 | 333.80 | +35.75 | +11.95% | 3 | 1,600 | 85.92% |
| NVDA240719C00470000 | 2024-04-18 1:40PM EDT | 2024-07-19 | 383.30 | 333.45 | 337.65 | 0.00 | - | 2 | 196 | 78.16% |
| NVDA240816C00470000 | 2024-04-16 3:47PM EDT | 2024-08-16 | 418.20 | 334.15 | 340.70 | 0.00 | - | 14 | 34 | 71.44% |
| NVDA240920C00470000 | 2024-04-24 2:18PM EDT | 2024-09-20 | 351.54 | 341.45 | 345.95 | +32.07 | +10.04% | 1 | 200 | 71.31% |
| NVDA241018C00470000 | 2024-04-22 10:26AM EDT | 2024-10-18 | 318.60 | 344.70 | 349.25 | 0.00 | - | 22 | 12 | 69.17% |
| NVDA241115C00470000 | 2024-04-24 3:16PM EDT | 2024-11-15 | 353.74 | 349.30 | 351.85 | -101.21 | -22.25% | 1 | 8 | 67.86% |
| NVDA241220C00470000 | 2024-04-23 11:07AM EDT | 2024-12-20 | 377.77 | 354.15 | 356.95 | 0.00 | - | 2 | 205 | 67.02% |
| NVDA250117C00470000 | 2024-04-23 10:23AM EDT | 2025-01-17 | 384.55 | 356.90 | 361.20 | +5.19 | +1.37% | 3 | 1,652 | 66.16% |
| NVDA250221C00470000 | 2024-04-22 12:26PM EDT | 2025-02-21 | 353.71 | 361.30 | 366.05 | 0.00 | - | 3 | 23 | 65.50% |
| NVDA250321C00470000 | 2024-04-22 9:49AM EDT | 2025-03-21 | 367.00 | 365.30 | 369.30 | 0.00 | - | 2 | 21 | 65.05% |
| NVDA250620C00470000 | 2024-04-22 11:40AM EDT | 2025-06-20 | 369.41 | 377.65 | 380.35 | 0.00 | - | 3 | 159 | 64.13% |
| NVDA251219C00470000 | 2024-04-23 11:41AM EDT | 2025-12-19 | 424.85 | 399.15 | 401.90 | 0.00 | - | 2 | 339 | 63.04% |
| NVDA260116C00470000 | 2024-04-09 2:56PM EDT | 2026-01-16 | 448.20 | 402.15 | 404.95 | 0.00 | - | 2 | 155 | 62.89% |
| NVDA260618C00470000 | 2024-04-23 2:11PM EDT | 2026-06-18 | 444.45 | 417.25 | 421.15 | 0.00 | - | 1 | 94 | 62.21% |
| NVDA261218C00470000 | 2024-04-19 3:33PM EDT | 2026-12-18 | 413.05 | 432.25 | 440.50 | 0.00 | - | 8 | 37 | 61.66% |
認沽盤範圍2024年4月26日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00470000 | 2024-04-24 3:38PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.47 | 0.00 | - | 33 | 987 | 230.47% |
| NVDA240503P00470000 | 2024-04-24 2:59PM EDT | 2024-05-03 | 0.05 | 0.04 | 0.11 | -0.01 | -16.67% | 19 | 154 | 112.11% |
| NVDA240510P00470000 | 2024-04-24 11:04AM EDT | 2024-05-10 | 0.13 | 0.03 | 0.17 | -0.03 | -18.75% | 20 | 38 | 88.48% |
| NVDA240517P00470000 | 2024-04-22 2:03PM EDT | 2024-05-17 | 0.39 | 0.14 | 0.25 | 0.00 | - | 18 | 632 | 79.79% |
| NVDA240524P00470000 | 2024-04-22 3:27PM EDT | 2024-05-24 | 0.73 | 0.20 | 0.91 | 0.00 | - | 7 | 22 | 79.59% |
| NVDA240531P00470000 | 2024-04-23 9:55AM EDT | 2024-05-31 | 0.47 | 0.35 | 1.01 | 0.00 | - | 2 | 3 | 73.88% |
| NVDA240621P00470000 | 2024-04-23 2:42PM EDT | 2024-06-21 | 1.13 | 1.31 | 1.45 | 0.00 | - | 8 | 2,065 | 65.78% |
| NVDA240719P00470000 | 2024-04-22 2:39PM EDT | 2024-07-19 | 2.15 | 2.09 | 2.32 | 0.00 | - | 3 | 321 | 58.57% |
| NVDA240816P00470000 | 2024-04-24 1:39PM EDT | 2024-08-16 | 2.92 | 3.20 | 3.40 | -1.33 | -31.29% | 14 | 80 | 54.86% |
| NVDA240920P00470000 | 2024-04-22 3:21PM EDT | 2024-09-20 | 5.70 | 5.15 | 5.65 | 0.00 | - | 31 | 1,067 | 53.15% |
| NVDA241018P00470000 | 2024-04-23 10:55AM EDT | 2024-10-18 | 5.85 | 6.35 | 7.05 | 0.00 | - | 1 | 667 | 51.22% |
| NVDA241115P00470000 | 2024-04-24 11:51AM EDT | 2024-11-15 | 7.88 | 8.05 | 8.95 | -0.67 | -7.84% | 2 | 84 | 50.40% |
| NVDA241220P00470000 | 2024-04-24 3:42PM EDT | 2024-12-20 | 11.15 | 10.75 | 11.55 | +1.55 | +16.15% | 2 | 724 | 50.45% |
| NVDA250117P00470000 | 2024-04-24 3:16PM EDT | 2025-01-17 | 12.60 | 11.85 | 12.90 | +1.10 | +9.57% | 33 | 1,176 | 49.22% |
| NVDA250221P00470000 | 2024-04-19 12:41PM EDT | 2025-02-21 | 15.05 | 13.40 | 16.25 | 0.00 | - | 1 | 12 | 49.50% |
| NVDA250321P00470000 | 2024-04-23 10:07AM EDT | 2025-03-21 | 15.65 | 15.30 | 18.15 | 0.00 | - | 1 | 46 | 48.98% |
| NVDA250620P00470000 | 2024-04-22 9:38AM EDT | 2025-06-20 | 25.75 | 22.20 | 23.00 | 0.00 | - | 2 | 656 | 46.83% |
| NVDA251219P00470000 | 2024-04-19 10:46AM EDT | 2025-12-19 | 32.50 | 33.25 | 34.50 | 0.00 | - | 30 | 497 | 45.26% |
| NVDA260116P00470000 | 2024-04-19 3:34PM EDT | 2026-01-16 | 40.05 | 34.60 | 35.85 | 0.00 | - | 6 | 475 | 44.91% |
| NVDA260618P00470000 | 2024-04-18 11:47AM EDT | 2026-06-18 | 37.94 | 42.40 | 44.25 | 0.00 | - | 1 | 126 | 43.85% |
| NVDA261218P00470000 | 2024-04-24 10:40AM EDT | 2026-12-18 | 48.84 | 49.80 | 54.10 | -0.86 | -1.73% | 20 | 124 | 43.06% |
